Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Channeladvisor Corp (NY: ECOM )

23.09 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.280 9.430 9.100 9.330 58,634 +0.07(+0.76%)
Sep 27, 2019 9.290 9.490 9.225 9.260 76,700 +0.01(+0.11%)
Sep 26, 2019 9.240 9.330 9.170 9.250 71,975 +0.00(+0.00%)
Sep 25, 2019 9.170 9.310 9.140 9.250 82,120 +0.08(+0.87%)
Sep 24, 2019 9.340 9.360 9.110 9.170 98,388 -0.14(-1.50%)
Sep 23, 2019 9.630 9.630 9.300 9.310 54,832 -0.36(-3.72%)
Sep 20, 2019 9.520 9.720 9.500 9.670 143,500 +0.11(+1.15%)
Sep 19, 2019 9.570 9.840 9.480 9.560 71,358 -0.01(-0.10%)
Sep 18, 2019 9.820 9.870 9.520 9.570 67,445 -0.21(-2.15%)
Sep 17, 2019 9.960 9.960 9.620 9.780 66,032 -0.18(-1.81%)
Sep 16, 2019 9.850 10.23 9.850 9.960 84,670 +0.01(+0.10%)
Sep 13, 2019 9.630 10.06 9.630 9.950 105,900 +0.38(+3.97%)
Sep 12, 2019 9.390 9.650 9.320 9.570 103,839 +0.25(+2.68%)
Sep 11, 2019 9.350 9.560 9.085 9.320 154,806 -0.09(-0.96%)
Sep 10, 2019 9.200 9.480 9.180 9.410 79,990 +0.17(+1.84%)
Sep 09, 2019 9.000 9.250 8.940 9.240 80,483 +0.25(+2.78%)
Sep 06, 2019 8.730 9.010 8.694 8.990 73,500 +0.27(+3.10%)
Sep 05, 2019 8.570 8.930 8.480 8.720 91,695 +0.26(+3.07%)
Sep 04, 2019 8.440 8.520 8.410 8.460 47,117 +0.08(+0.95%)
Sep 03, 2019 8.520 8.740 8.310 8.380 73,578 -0.22(-2.56%)
Aug 30, 2019 9.140 9.140 8.560 8.600 127,100 -0.47(-5.18%)
Aug 29, 2019 9.010 9.210 9.010 9.070 34,845 +0.04(+0.44%)
Aug 28, 2019 9.100 9.130 8.990 9.030 44,174 -0.11(-1.20%)
Aug 27, 2019 9.420 9.490 9.050 9.140 72,869 -0.19(-2.04%)
Aug 26, 2019 9.470 9.505 9.280 9.330 45,562 -0.05(-0.53%)
Aug 23, 2019 9.460 9.630 9.250 9.380 135,000 -0.12(-1.26%)
Aug 22, 2019 9.120 9.590 9.120 9.500 133,400 +0.43(+4.74%)
Aug 21, 2019 8.900 9.180 8.890 9.070 99,699 +0.22(+2.49%)
Aug 20, 2019 8.800 8.920 8.800 8.850 46,358 -0.01(-0.11%)
Aug 19, 2019 8.900 9.040 8.850 8.860 55,760 -0.06(-0.67%)
Aug 16, 2019 8.800 8.950 8.800 8.920 33,900 +0.18(+2.06%)
Aug 15, 2019 8.810 8.860 8.680 8.740 37,036 -0.09(-1.02%)
Aug 14, 2019 8.980 9.051 8.750 8.830 51,405 -0.32(-3.50%)
Aug 13, 2019 9.200 9.460 9.100 9.150 77,280 -0.18(-1.93%)
Aug 12, 2019 8.860 9.380 8.860 9.330 55,785 +0.42(+4.71%)
Aug 09, 2019 9.060 9.220 8.910 8.910 78,900 -0.15(-1.66%)
Aug 08, 2019 8.240 9.200 8.010 9.060 147,352 +0.48(+5.59%)
Aug 07, 2019 8.620 8.780 8.560 8.580 68,642 -0.11(-1.27%)
Aug 06, 2019 8.660 8.760 8.520 8.690 66,091 +0.10(+1.16%)
Aug 05, 2019 8.840 8.840 8.503 8.590 78,102 -0.40(-4.45%)
Aug 02, 2019 9.120 9.390 8.910 8.990 54,900 -0.17(-1.86%)
Aug 01, 2019 9.070 9.500 9.070 9.160 98,694 +0.03(+0.33%)
Jul 31, 2019 9.270 9.520 9.095 9.130 113,285 -0.14(-1.51%)
Jul 30, 2019 9.170 9.470 9.160 9.270 78,656 -0.02(-0.22%)
Jul 29, 2019 9.460 9.470 9.140 9.290 54,957 -0.18(-1.90%)
Jul 26, 2019 9.340 9.550 9.340 9.470 42,600 +0.15(+1.61%)
Jul 25, 2019 9.430 9.480 9.300 9.320 59,137 -0.16(-1.69%)
Jul 24, 2019 9.300 9.530 9.275 9.480 62,088 +0.18(+1.94%)
Jul 23, 2019 9.100 9.310 9.060 9.300 51,233 +0.20(+2.20%)
Jul 22, 2019 9.160 9.210 9.090 9.100 42,337 -0.06(-0.66%)
Jul 19, 2019 9.350 9.460 9.150 9.160 40,900 -0.20(-2.14%)
Jul 18, 2019 9.420 9.470 9.310 9.360 29,646 -0.09(-0.95%)
Jul 17, 2019 9.370 9.450 9.300 9.450 44,557 +0.08(+0.85%)
Jul 16, 2019 9.320 9.500 9.170 9.370 85,996 +0.05(+0.54%)
Jul 15, 2019 9.420 9.430 9.210 9.320 71,252 -0.07(-0.75%)
Jul 12, 2019 9.180 9.550 9.150 9.390 944,900 +0.21(+2.29%)
Jul 11, 2019 9.420 9.460 9.140 9.180 58,126 -0.22(-2.34%)
Jul 10, 2019 9.200 9.500 9.200 9.400 99,711 +0.17(+1.84%)
Jul 09, 2019 9.130 9.300 9.030 9.230 51,381 +0.04(+0.44%)
Jul 08, 2019 9.200 9.280 9.036 9.190 71,563 -0.01(-0.11%)
Jul 05, 2019 9.120 9.230 8.985 9.200 42,800 +0.04(+0.44%)
Jul 03, 2019 8.930 9.180 8.720 9.160 79,800 +0.25(+2.81%)
Jul 02, 2019 9.200 9.250 8.760 8.910 76,513 -0.28(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.